Skip to main content

Dow Industrials SPDR (NY: DIA )

387.73 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 328.94 329.28 322.44 322.46 8,312,524 -5.22(-1.59%)
Sep 29, 2021 327.78 329.50 326.86 327.69 4,317,207 +0.81(+0.25%)
Sep 28, 2021 331.06 331.55 326.39 326.88 7,856,205 -5.42(-1.63%)
Sep 27, 2021 332.00 334.10 331.88 332.30 3,592,078 +0.71(+0.21%)
Sep 24, 2021 330.29 332.13 330.11 331.60 3,274,776 +0.30(+0.09%)
Sep 23, 2021 328.68 332.36 328.41 331.30 5,889,584 +4.82(+1.48%)
Sep 22, 2021 325.20 328.22 324.51 326.48 7,198,107 +3.23(+1.00%)
Sep 21, 2021 325.44 327.02 323.15 323.25 6,367,007 -0.28(-0.09%)
Sep 20, 2021 324.31 326.15 320.27 323.52 10,489,146 -5.95(-1.81%)
Sep 17, 2021 330.62 331.44 328.92 329.47 5,645,024 -1.72(-0.52%)
Sep 16, 2021 331.88 333.00 329.12 331.19 3,829,598 -0.61(-0.18%)
Sep 15, 2021 329.51 332.41 328.91 331.80 3,432,106 +2.24(+0.68%)
Sep 14, 2021 333.30 333.46 328.84 329.56 4,101,224 -2.69(-0.81%)
Sep 13, 2021 331.88 332.87 330.52 332.26 5,716,493 +2.47(+0.75%)
Sep 10, 2021 334.11 334.50 329.66 329.78 4,771,914 -2.48(-0.75%)
Sep 09, 2021 333.45 335.31 331.90 332.27 3,660,477 -1.35(-0.40%)
Sep 08, 2021 333.70 334.99 332.58 333.62 3,229,451 -0.68(-0.20%)
Sep 07, 2021 336.38 336.43 333.86 334.29 3,321,405 -2.57(-0.76%)
Sep 03, 2021 336.42 337.35 335.86 336.86 2,595,773 -0.69(-0.21%)
Sep 02, 2021 337.47 337.85 336.65 337.55 2,514,412 +1.25(+0.37%)
Sep 01, 2021 337.00 337.01 336.05 336.30 2,875,987 -0.35(-0.10%)
Aug 31, 2021 336.54 337.49 335.95 336.65 3,062,379 -0.15(-0.05%)
Aug 30, 2021 337.64 337.89 336.61 336.80 2,600,545 -0.47(-0.14%)
Aug 27, 2021 335.44 337.54 335.44 337.27 3,326,011 +2.29(+0.68%)
Aug 26, 2021 337.17 337.68 334.89 334.98 3,161,509 -1.92(-0.57%)
Aug 25, 2021 336.52 337.72 335.70 336.90 2,558,827 +0.42(+0.12%)
Aug 24, 2021 336.80 337.19 336.37 336.48 2,081,893 +0.28(+0.08%)
Aug 23, 2021 335.74 337.02 335.70 336.20 3,752,133 +2.18(+0.65%)
Aug 20, 2021 331.95 334.59 331.52 334.02 3,568,903 +2.18(+0.66%)
Aug 19, 2021 329.81 332.80 329.79 331.85 5,729,478 -0.61(-0.18%)
Aug 18, 2021 334.83 336.18 332.24 332.45 4,250,265 -3.52(-1.05%)
Aug 17, 2021 336.05 336.77 333.77 335.98 5,284,535 -2.60(-0.77%)
Aug 16, 2021 336.53 338.61 334.87 338.58 3,830,301 +1.12(+0.33%)
Aug 13, 2021 337.89 338.39 337.09 337.46 2,543,270 +0.15(+0.05%)
Aug 12, 2021 337.27 337.32 335.89 337.31 3,290,332 +0.27(+0.08%)
Aug 11, 2021 336.08 337.20 335.88 337.03 3,602,428 +2.10(+0.63%)
Aug 10, 2021 333.68 335.13 333.30 334.93 2,990,036 +1.50(+0.45%)
Aug 09, 2021 333.86 334.30 332.86 333.43 2,438,854 -0.89(-0.27%)
Aug 06, 2021 333.88 334.70 333.73 334.32 2,236,588 +1.41(+0.42%)
Aug 05, 2021 331.25 332.96 331.08 332.92 2,364,772 +2.49(+0.75%)
Aug 04, 2021 331.95 332.42 330.33 330.43 3,282,446 -2.94(-0.88%)
Aug 03, 2021 331.48 333.47 329.60 333.38 4,021,767 +2.60(+0.79%)
Aug 02, 2021 332.77 334.15 330.50 330.77 2,974,488 -1.07(-0.32%)
Jul 30, 2021 332.23 333.30 331.08 331.85 3,766,777 -1.27(-0.38%)
Jul 29, 2021 333.24 333.96 332.70 333.12 2,551,423 +1.39(+0.42%)
Jul 28, 2021 333.31 333.51 331.15 331.73 3,892,942 -1.20(-0.36%)
Jul 27, 2021 332.36 332.99 331.13 332.93 4,104,687 -0.75(-0.22%)
Jul 26, 2021 332.34 333.72 331.86 333.68 2,596,651 +0.80(+0.24%)
Jul 23, 2021 332.34 333.28 331.58 332.88 4,362,470 +2.19(+0.66%)
Jul 22, 2021 330.22 331.21 329.19 330.69 2,555,361 +0.26(+0.08%)
Jul 21, 2021 329.46 330.58 328.89 330.43 3,216,577 +2.76(+0.84%)
Jul 20, 2021 323.12 328.66 322.61 327.67 6,106,297 +4.94(+1.53%)
Jul 19, 2021 324.54 332.37 320.36 322.73 10,225,772 -6.51(-1.98%)
Jul 16, 2021 333.02 333.04 328.87 329.25 6,203,397 -2.84(-0.86%)
Jul 15, 2021 330.15 332.14 329.91 332.09 5,353,472 +0.50(+0.15%)
Jul 14, 2021 332.32 332.80 330.59 331.58 4,142,104 +0.39(+0.12%)
Jul 13, 2021 331.70 332.38 331.05 331.19 3,474,077 -0.98(-0.29%)
Jul 12, 2021 330.25 332.42 329.65 332.17 4,213,002 +1.23(+0.37%)
Jul 09, 2021 328.89 331.26 328.20 330.94 5,335,347 +4.13(+1.26%)
Jul 08, 2021 325.08 327.40 324.11 326.81 6,721,981 -2.41(-0.73%)
Jul 07, 2021 328.02 329.43 326.86 329.22 3,522,315 +1.04(+0.32%)
Jul 06, 2021 330.01 330.35 326.07 328.18 4,111,606 -2.01(-0.61%)
Jul 02, 2021 329.33 330.52 328.52 330.19 3,175,498 +1.50(+0.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.